MGM Resorts International (MGM)
NYSE: MGM · Real-Time Price · USD
36.00
-2.30 (-6.01%)
At close: Feb 21, 2025, 4:00 PM
36.14
+0.14 (0.39%)
After-hours: Feb 21, 2025, 6:42 PM EST
MGM Resorts International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 38.35 | 38.44 | 36.00 | 36.00 | 36.00 | -6.01% | 5,160,552 |
| Feb 20, 2025 | 37.98 | 38.45 | 37.83 | 38.30 | 38.30 | -0.10% | 3,234,764 |
| Feb 19, 2025 | 37.78 | 38.46 | 37.75 | 38.34 | 38.34 | 0.71% | 4,414,682 |
| Feb 18, 2025 | 39.74 | 39.75 | 37.89 | 38.07 | 38.07 | -4.37% | 6,062,911 |
| Feb 14, 2025 | 41.21 | 41.32 | 39.72 | 39.81 | 39.81 | -1.39% | 6,452,090 |
| Feb 13, 2025 | 38.55 | 40.75 | 38.05 | 40.37 | 40.37 | 17.46% | 17,992,443 |
| Feb 12, 2025 | 34.29 | 34.67 | 34.07 | 34.37 | 34.37 | 0.29% | 7,460,807 |
| Feb 11, 2025 | 33.84 | 34.65 | 33.84 | 34.27 | 34.27 | -0.26% | 3,678,808 |
| Feb 10, 2025 | 34.60 | 34.70 | 33.79 | 34.36 | 34.36 | -0.61% | 4,356,049 |
| Feb 7, 2025 | 34.75 | 34.81 | 34.21 | 34.57 | 34.57 | 0.26% | 4,177,370 |
| Feb 6, 2025 | 34.39 | 34.97 | 34.29 | 34.48 | 34.48 | 0.70% | 2,886,645 |
| Feb 5, 2025 | 34.47 | 34.63 | 34.22 | 34.24 | 34.24 | -0.90% | 4,202,998 |
| Feb 4, 2025 | 35.01 | 35.05 | 34.39 | 34.55 | 34.55 | 1.17% | 5,858,097 |
| Feb 3, 2025 | 32.76 | 34.54 | 32.67 | 34.15 | 34.15 | -0.96% | 5,541,132 |
| Jan 31, 2025 | 34.55 | 34.89 | 34.17 | 34.48 | 34.48 | -0.20% | 5,009,723 |
| Jan 30, 2025 | 34.40 | 35.05 | 34.16 | 34.55 | 34.55 | 1.59% | 4,850,847 |
| Jan 29, 2025 | 33.58 | 34.41 | 33.44 | 34.01 | 34.01 | 1.52% | 5,251,584 |
| Jan 28, 2025 | 33.71 | 33.85 | 33.31 | 33.50 | 33.50 | -0.18% | 3,460,902 |
| Jan 27, 2025 | 32.79 | 33.76 | 32.78 | 33.56 | 33.56 | 2.04% | 5,497,577 |
| Jan 24, 2025 | 33.00 | 33.23 | 32.83 | 32.89 | 32.89 | -0.69% | 2,852,429 |
| Jan 23, 2025 | 32.73 | 33.39 | 32.64 | 33.12 | 33.12 | 0.94% | 4,719,442 |
| Jan 22, 2025 | 33.33 | 33.36 | 32.79 | 32.81 | 32.81 | -1.62% | 4,254,701 |
| Jan 21, 2025 | 33.00 | 33.58 | 32.96 | 33.35 | 33.35 | 1.52% | 5,019,520 |
| Jan 17, 2025 | 33.45 | 33.75 | 32.77 | 32.85 | 32.85 | -0.85% | 4,592,022 |
| Jan 16, 2025 | 32.85 | 33.41 | 32.83 | 33.13 | 33.13 | 0.39% | 3,927,933 |
| Jan 15, 2025 | 33.85 | 34.05 | 32.84 | 33.00 | 33.00 | -0.30% | 5,045,234 |
| Jan 14, 2025 | 32.40 | 33.13 | 32.07 | 33.10 | 33.10 | 2.38% | 6,102,270 |
| Jan 13, 2025 | 31.80 | 32.43 | 31.61 | 32.33 | 32.33 | 1.44% | 5,165,439 |
| Jan 10, 2025 | 32.31 | 32.36 | 31.85 | 31.87 | 31.87 | -2.51% | 5,914,058 |
| Jan 8, 2025 | 33.06 | 33.20 | 32.50 | 32.69 | 32.69 | -1.63% | 4,486,773 |
| Jan 7, 2025 | 34.18 | 34.39 | 33.09 | 33.23 | 33.23 | -2.09% | 4,901,643 |
| Jan 6, 2025 | 34.53 | 34.77 | 33.75 | 33.94 | 33.94 | -0.44% | 6,038,941 |
| Jan 3, 2025 | 33.81 | 34.23 | 33.58 | 34.09 | 34.09 | 1.28% | 3,320,572 |
| Jan 2, 2025 | 34.89 | 35.13 | 33.54 | 33.66 | 33.66 | -2.86% | 4,249,650 |
| Dec 31, 2024 | 34.54 | 34.98 | 34.41 | 34.65 | 34.65 | 0.87% | 2,923,126 |
| Dec 30, 2024 | 34.42 | 34.78 | 34.11 | 34.35 | 34.35 | -1.21% | 3,243,257 |
| Dec 27, 2024 | 34.61 | 35.14 | 34.59 | 34.77 | 34.77 | -0.34% | 2,524,382 |
| Dec 26, 2024 | 34.51 | 35.14 | 34.46 | 34.89 | 34.89 | 0.43% | 2,468,509 |
| Dec 24, 2024 | 34.29 | 34.82 | 34.14 | 34.74 | 34.74 | 1.31% | 1,866,759 |
| Dec 23, 2024 | 34.00 | 34.43 | 33.78 | 34.29 | 34.29 | 0.38% | 3,740,436 |
| Dec 20, 2024 | 33.38 | 34.83 | 33.37 | 34.16 | 34.16 | 2.15% | 8,754,168 |
| Dec 19, 2024 | 34.10 | 34.38 | 33.28 | 33.44 | 33.44 | -1.07% | 5,116,736 |
| Dec 18, 2024 | 35.54 | 35.83 | 33.75 | 33.80 | 33.80 | -4.44% | 4,285,491 |
| Dec 17, 2024 | 35.09 | 35.88 | 35.04 | 35.37 | 35.37 | 0.26% | 3,936,841 |
| Dec 16, 2024 | 36.05 | 36.37 | 35.10 | 35.28 | 35.28 | -2.68% | 5,604,532 |
| Dec 13, 2024 | 36.81 | 36.91 | 36.20 | 36.25 | 36.25 | -1.49% | 2,843,383 |
| Dec 12, 2024 | 36.80 | 37.68 | 36.70 | 36.80 | 36.80 | -0.38% | 4,004,531 |
| Dec 11, 2024 | 36.76 | 37.02 | 36.12 | 36.94 | 36.94 | 1.15% | 3,212,760 |
| Dec 10, 2024 | 36.65 | 37.01 | 36.20 | 36.52 | 36.52 | -0.22% | 3,352,299 |
| Dec 9, 2024 | 37.06 | 38.00 | 36.52 | 36.60 | 36.60 | -0.16% | 5,038,003 |
| Dec 6, 2024 | 37.37 | 37.82 | 36.56 | 36.66 | 36.66 | -0.49% | 5,294,351 |
| Dec 5, 2024 | 37.70 | 37.78 | 36.82 | 36.84 | 36.84 | -1.81% | 3,387,840 |
| Dec 4, 2024 | 37.57 | 37.72 | 37.08 | 37.52 | 37.52 | 0.03% | 2,644,263 |
| Dec 3, 2024 | 38.24 | 38.25 | 36.84 | 37.51 | 37.51 | -2.04% | 4,211,794 |
| Dec 2, 2024 | 38.47 | 38.47 | 37.73 | 38.29 | 38.29 | -0.13% | 3,281,699 |
| Nov 29, 2024 | 37.50 | 38.46 | 37.46 | 38.34 | 38.34 | 2.60% | 1,881,286 |
| Nov 27, 2024 | 37.42 | 38.06 | 37.12 | 37.37 | 37.37 | -0.48% | 3,184,312 |
| Nov 26, 2024 | 38.16 | 38.19 | 37.34 | 37.55 | 37.55 | -1.98% | 2,852,153 |
| Nov 25, 2024 | 37.85 | 38.37 | 37.75 | 38.31 | 38.31 | 1.35% | 4,073,527 |
| Nov 22, 2024 | 37.80 | 38.22 | 37.59 | 37.80 | 37.80 | -0.55% | 3,368,937 |
| Nov 21, 2024 | 37.54 | 38.08 | 37.26 | 38.01 | 38.01 | 1.33% | 2,569,600 |
| Nov 20, 2024 | 37.21 | 37.55 | 36.62 | 37.51 | 37.51 | 0.64% | 3,213,194 |
| Nov 19, 2024 | 36.61 | 37.29 | 36.30 | 37.27 | 37.27 | 0.32% | 2,445,899 |
| Nov 18, 2024 | 37.66 | 37.66 | 36.67 | 37.15 | 37.15 | -0.35% | 3,342,807 |
| Nov 15, 2024 | 37.57 | 37.57 | 36.80 | 37.28 | 37.28 | -0.64% | 3,364,357 |
| Nov 14, 2024 | 38.16 | 38.59 | 37.52 | 37.52 | 37.52 | -1.21% | 3,258,495 |
| Nov 13, 2024 | 36.70 | 38.20 | 36.65 | 37.98 | 37.98 | 3.35% | 5,438,512 |
| Nov 12, 2024 | 36.36 | 36.95 | 35.74 | 36.75 | 36.75 | 0.08% | 6,174,999 |
| Nov 11, 2024 | 36.84 | 37.08 | 36.35 | 36.72 | 36.72 | 0.08% | 3,509,489 |
| Nov 8, 2024 | 37.30 | 37.53 | 36.33 | 36.69 | 36.69 | -2.60% | 4,367,536 |
| Nov 7, 2024 | 37.69 | 38.42 | 37.40 | 37.67 | 37.67 | 0.64% | 3,004,138 |
| Nov 6, 2024 | 37.80 | 38.34 | 37.43 | 37.43 | 37.43 | 3.31% | 5,548,913 |
| Nov 5, 2024 | 36.08 | 36.53 | 35.56 | 36.23 | 36.23 | -0.47% | 4,217,699 |
| Nov 4, 2024 | 36.45 | 37.36 | 36.22 | 36.40 | 36.40 | -0.03% | 3,590,059 |
| Nov 1, 2024 | 37.37 | 37.97 | 36.40 | 36.41 | 36.41 | -1.25% | 6,297,436 |
| Oct 31, 2024 | 38.77 | 39.16 | 36.26 | 36.87 | 36.87 | -10.96% | 13,591,258 |
| Oct 30, 2024 | 41.46 | 42.07 | 41.15 | 41.41 | 41.41 | -1.38% | 6,405,672 |
| Oct 29, 2024 | 41.50 | 42.54 | 41.43 | 41.99 | 41.99 | 0.65% | 5,060,660 |
| Oct 28, 2024 | 40.76 | 41.91 | 40.63 | 41.72 | 41.72 | 3.37% | 3,278,646 |
| Oct 25, 2024 | 40.56 | 40.82 | 40.12 | 40.36 | 40.36 | 0.65% | 2,345,293 |
| Oct 24, 2024 | 39.96 | 40.28 | 39.49 | 40.10 | 40.10 | 1.16% | 2,791,880 |
| Oct 23, 2024 | 40.28 | 40.31 | 39.60 | 39.64 | 39.64 | -2.17% | 3,048,153 |
| Oct 22, 2024 | 40.66 | 40.66 | 40.00 | 40.52 | 40.52 | 0.10% | 2,683,429 |
| Oct 21, 2024 | 41.11 | 41.19 | 40.14 | 40.48 | 40.48 | -1.72% | 2,993,790 |
| Oct 18, 2024 | 40.98 | 41.44 | 40.64 | 41.19 | 41.19 | 1.50% | 3,440,371 |
| Oct 17, 2024 | 39.58 | 40.61 | 39.58 | 40.58 | 40.58 | 1.70% | 3,409,263 |
| Oct 16, 2024 | 39.69 | 39.98 | 39.39 | 39.90 | 39.90 | 1.29% | 2,594,641 |
| Oct 15, 2024 | 40.14 | 40.37 | 39.34 | 39.39 | 39.39 | -2.11% | 2,797,017 |
| Oct 14, 2024 | 39.24 | 40.29 | 39.20 | 40.24 | 40.24 | 1.46% | 3,113,643 |
| Oct 11, 2024 | 39.52 | 40.23 | 39.52 | 39.66 | 39.66 | 0.18% | 2,337,426 |
| Oct 10, 2024 | 39.97 | 40.04 | 39.48 | 39.59 | 39.59 | -1.47% | 2,679,982 |
| Oct 9, 2024 | 39.66 | 40.34 | 39.55 | 40.18 | 40.18 | 0.93% | 3,100,967 |
| Oct 8, 2024 | 40.35 | 40.39 | 38.44 | 39.81 | 39.81 | -3.14% | 5,036,125 |
| Oct 7, 2024 | 40.50 | 41.64 | 40.43 | 41.10 | 41.10 | 1.66% | 4,525,071 |
| Oct 4, 2024 | 40.34 | 40.47 | 39.75 | 40.43 | 40.43 | 1.92% | 3,635,664 |
| Oct 3, 2024 | 39.12 | 39.69 | 38.63 | 39.67 | 39.67 | 0.13% | 3,530,567 |
| Oct 2, 2024 | 38.59 | 39.76 | 38.50 | 39.62 | 39.62 | 2.59% | 4,407,472 |
| Oct 1, 2024 | 38.80 | 39.00 | 37.98 | 38.62 | 38.62 | -1.20% | 4,121,550 |
| Sep 30, 2024 | 39.59 | 39.78 | 38.83 | 39.09 | 39.09 | -1.34% | 3,974,746 |
| Sep 27, 2024 | 38.80 | 40.16 | 38.70 | 39.62 | 39.62 | 3.42% | 5,684,474 |